|
 International Gam - [Ticker: IGT] |     | | Última Transacción | 17,400 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,190 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 17,930 | Mínimo | 17,390 | | Volumen | 3.363.815 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 24,270 x 2.700 - 24,280 x 1.600 | Yield | | | Cierre Anterior | 17,210 | PER | 0,00% | | Apertura | 17,810 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para IGT desde 2000-01-01 hasta 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 35,25 | 3.599.300 | 36,10 | 35,25 | 36,05 | 00:00:00 | | 2004-06-22 | 34,88 | 3.718.600 | 35,61 | 34,50 | 35,25 | 00:00:00 | | 2004-06-23 | 35,26 | 2.654.800 | 35,59 | 35,00 | 35,00 | 00:00:00 | | 2004-06-24 | 36,70 | 7.795.700 | 38,00 | 36,70 | 37,90 | 00:00:00 | | 2004-06-25 | 37,01 | 4.000.800 | 37,30 | 36,85 | 36,99 | 00:00:00 | | 2004-06-28 | 37,15 | 2.755.500 | 37,72 | 37,07 | 37,50 | 00:00:00 | | 2004-06-29 | 37,68 | 2.601.900 | 37,73 | 36,72 | 37,23 | 00:00:00 | | 2004-06-30 | 38,60 | 5.210.800 | 38,98 | 37,16 | 37,90 | 00:00:00 | | 2004-07-01 | 37,99 | 4.209.700 | 38,46 | 37,60 | 38,42 | 00:00:00 | | 2004-07-02 | 38,77 | 4.543.900 | 39,22 | 38,00 | 38,92 | 00:00:00 | | 2004-07-06 | 38,17 | 5.338.900 | 39,10 | 37,24 | 38,85 | 00:00:00 | | 2004-07-07 | 37,98 | 3.516.400 | 38,72 | 37,51 | 38,30 | 00:00:00 | | 2004-07-08 | 37,08 | 2.794.900 | 37,95 | 37,03 | 37,95 | 00:00:00 | | 2004-07-09 | 37,31 | 2.841.800 | 37,56 | 37,15 | 37,55 | 00:00:00 | | 2004-07-12 | 37,05 | 1.666.400 | 37,45 | 36,82 | 37,35 | 00:00:00 | | 2004-07-13 | 36,60 | 3.118.200 | 37,06 | 36,58 | 37,05 | 00:00:00 | | 2004-07-14 | 36,42 | 2.328.200 | 36,80 | 35,79 | 36,50 | 00:00:00 | | 2004-07-15 | 36,17 | 2.722.900 | 36,60 | 36,10 | 36,43 | 00:00:00 | | 2004-07-16 | 35,23 | 3.282.800 | 36,16 | 35,01 | 36,15 | 00:00:00 | | 2004-07-19 | 33,48 | 6.619.600 | 35,25 | 32,94 | 35,24 | 00:00:00 | | 2004-07-20 | 34,84 | 3.215.400 | 34,84 | 33,64 | 33,73 | 00:00:00 | | 2004-07-21 | 33,91 | 2.355.200 | 35,35 | 33,89 | 34,94 | 00:00:00 | | 2004-07-22 | 30,73 | 17.138.400 | 34,00 | 30,60 | 33,92 | 00:00:00 | | 2004-07-23 | 30,05 | 13.000.300 | 30,81 | 28,87 | 29,35 | 00:00:00 | | 2004-07-26 | 31,55 | 6.048.300 | 31,92 | 30,81 | 31,10 | 00:00:00 | | 2004-07-27 | 31,48 | 3.981.800 | 31,63 | 31,19 | 31,26 | 00:00:00 | | 2004-07-28 | 31,22 | 4.459.000 | 31,70 | 31,00 | 31,64 | 00:00:00 | | 2004-07-29 | 31,61 | 3.624.400 | 31,80 | 31,24 | 31,24 | 00:00:00 | | 2004-07-30 | 32,34 | 2.869.600 | 32,50 | 31,39 | 31,47 | 00:00:00 | | 2004-08-02 | 32,29 | 3.298.800 | 32,40 | 31,72 | 32,34 | 00:00:00 | | 2004-08-03 | 31,76 | 2.387.100 | 32,44 | 31,56 | 32,12 | 00:00:00 | | 2004-08-04 | 31,18 | 2.201.900 | 31,58 | 30,87 | 31,30 | 00:00:00 | | 2004-08-05 | 30,67 | 1.729.500 | 31,54 | 30,45 | 31,37 | 00:00:00 | | 2004-08-06 | 30,28 | 2.480.900 | 30,38 | 29,72 | 29,75 | 00:00:00 | | 2004-08-09 | 30,33 | 2.661.200 | 30,71 | 30,10 | 30,25 | 00:00:00 | | 2004-08-10 | 31,00 | 2.936.000 | 31,00 | 29,60 | 29,60 | 00:00:00 | | 2004-08-11 | 31,01 | 2.897.800 | 31,36 | 30,59 | 30,60 | 00:00:00 | | 2004-08-12 | 30,65 | 1.435.600 | 31,15 | 30,52 | 30,78 | 00:00:00 | | 2004-08-13 | 30,07 | 2.121.700 | 30,70 | 29,96 | 30,56 | 00:00:00 | | 2004-08-16 | 29,69 | 4.938.800 | 30,11 | 29,36 | 29,50 | 00:00:00 | | 2004-08-17 | 29,42 | 4.780.600 | 29,42 | 29,02 | 29,35 | 00:00:00 | | 2004-08-18 | 29,90 | 2.085.800 | 30,10 | 29,20 | 29,28 | 00:00:00 | | 2004-08-19 | 29,99 | 1.844.400 | 30,16 | 29,78 | 29,90 | 00:00:00 | | 2004-08-20 | 29,83 | 2.037.600 | 30,07 | 29,69 | 29,95 | 00:00:00 | | 2004-08-23 | 29,67 | 1.995.000 | 29,78 | 29,41 | 29,65 | 00:00:00 | | 2004-08-24 | 29,20 | 3.595.200 | 29,70 | 29,18 | 29,67 | 00:00:00 | | 2004-08-25 | 28,85 | 5.193.400 | 29,28 | 28,67 | 29,27 | 00:00:00 | | 2004-08-26 | 29,06 | 3.480.000 | 29,62 | 28,70 | 28,70 | 00:00:00 | | 2004-08-27 | 28,82 | 2.245.600 | 29,29 | 28,73 | 29,07 | 00:00:00 | | 2004-08-30 | 28,72 | 2.405.600 | 28,92 | 28,22 | 28,25 | 00:00:00 | | 2004-08-31 | 28,85 | 2.222.400 | 28,95 | 28,62 | 28,75 | 00:00:00 | | 2004-09-01 | 29,84 | 2.868.800 | 29,87 | 28,93 | 28,94 | 00:00:00 | | 2004-09-02 | 30,14 | 2.723.500 | 30,41 | 29,87 | 29,87 | 00:00:00 | | 2004-09-03 | 30,05 | 1.429.300 | 30,39 | 30,03 | 30,13 | 00:00:00 | | 2004-09-07 | 31,89 | 7.624.200 | 32,08 | 31,05 | 31,50 | 00:00:00 | | 2004-09-08 | 32,89 | 5.397.200 | 33,07 | 31,97 | 32,00 | 00:00:00 | | 2004-09-09 | 32,19 | 2.963.400 | 32,87 | 32,02 | 32,87 | 00:00:00 | | 2004-09-10 | 32,18 | 2.693.600 | 32,36 | 31,89 | 32,19 | 00:00:00 | | 2004-09-13 | 31,93 | 3.627.600 | 32,29 | 31,81 | 32,18 | 00:00:00 | | 2004-09-14 | 31,69 | 3.070.200 | 32,17 | 31,60 | 31,95 | 00:00:00 | | 2004-09-15 | 31,75 | 5.181.200 | 31,86 | 31,58 | 31,84 | 00:00:00 | | 2004-09-16 | 32,25 | 2.336.100 | 32,36 | 31,81 | 31,85 | 00:00:00 | | 2004-09-17 | 32,70 | 3.406.800 | 32,85 | 32,36 | 32,45 | 00:00:00 | | 2004-09-20 | 33,20 | 3.255.100 | 33,25 | 32,69 | 32,85 | 00:00:00 | | 2004-09-21 | 34,25 | 4.523.300 | 34,45 | 33,27 | 33,30 | 00:00:00 | | 2004-09-22 | 33,90 | 3.652.600 | 34,25 | 33,68 | 34,25 | 00:00:00 | | 2004-09-23 | 33,71 | 2.121.100 | 33,95 | 33,63 | 33,81 | 00:00:00 | | 2004-09-24 | 34,10 | 2.450.000 | 34,37 | 33,23 | 33,72 | 00:00:00 | | 2004-09-27 | 33,40 | 2.554.600 | 33,85 | 33,29 | 33,85 | 00:00:00 | | 2004-09-28 | 33,39 | 2.119.300 | 33,45 | 33,04 | 33,29 | 00:00:00 | | 2004-09-29 | 35,40 | 6.603.400 | 35,42 | 34,00 | 34,00 | 00:00:00 | | 2004-09-30 | 35,95 | 8.158.400 | 36,37 | 35,20 | 35,47 | 00:00:00 | | 2004-10-01 | 34,78 | 6.034.700 | 35,96 | 34,72 | 35,96 | 00:00:00 | | 2004-10-04 | 34,58 | 3.238.100 | 35,01 | 34,30 | 34,82 | 00:00:00 | | 2004-10-05 | 33,20 | 5.785.500 | 34,07 | 32,85 | 32,90 | 00:00:00 | | 2004-10-06 | 32,63 | 4.741.000 | 33,05 | 32,30 | 33,00 | 00:00:00 | | 2004-10-07 | 32,17 | 2.196.600 | 32,51 | 32,01 | 32,51 | 00:00:00 | | 2004-10-08 | 31,60 | 4.019.800 | 32,23 | 31,50 | 31,95 | 00:00:00 | | 2004-10-11 | 31,38 | 3.273.300 | 32,02 | 31,30 | 31,78 | 00:00:00 | | 2004-10-12 | 31,30 | 2.198.900 | 31,65 | 31,13 | 31,39 | 00:00:00 | | 2004-10-13 | 32,14 | 3.903.900 | 32,53 | 31,17 | 31,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
